KissMeData/065130/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193200,183826280,6290,6290,6290,6290,260
20230705,193100,183826280,6290,6290,6290,6290,0
20230705,193000,183826280,6290,6290,6290,6290,0
20230705,192900,183826280,6290,6290,6290,6290,0
20230705,192800,183826280,6290,6290,6290,6290,0
20230705,192700,183826280,6290,6290,6290,6290,0
20230705,192600,183826280,6290,6290,6290,6290,0
20230705,192500,183826280,6290,6290,6290,6290,0
20230705,192400,183826280,6290,6290,6290,6290,0
20230705,192300,183826280,6290,6290,6290,6290,0
20230705,192200,183826280,6290,6290,6290,6290,0
20230705,192100,183826280,6290,6290,6290,6290,0
20230705,192000,183826280,6290,6290,6290,6290,0
20230705,191900,183826280,6290,6290,6290,6290,0
20230705,191800,183826280,6290,6290,6290,6290,0
20230705,191700,183826280,6290,6290,6290,6290,0
20230705,191600,183826280,6290,6290,6290,6290,0
20230705,191500,183826280,6290,6290,6290,6290,0
20230705,191400,183826280,6290,6290,6290,6290,0
20230705,191300,183826280,6290,6290,6290,6290,0
20230705,191200,183826280,6290,6290,6290,6290,0
20230705,191100,183826280,6290,6290,6290,6290,0
20230705,191000,183826280,6290,6290,6290,6290,0
20230705,190900,183826280,6290,6290,6290,6290,0
20230705,190800,183826280,6290,6290,6290,6290,0
20230705,190700,183826280,6290,6290,6290,6290,0
20230705,190600,183826280,6290,6290,6290,6290,0
20230705,190500,183826280,6290,6290,6290,6290,0
20230705,190400,183826280,6290,6290,6290,6290,0
20230705,190300,183826280,6290,6290,6290,6290,0
20230705,190200,183826280,6290,6290,6290,6290,260
20230705,190100,183826280,6290,6290,6290,6290,0
20230705,190000,183826280,6290,6290,6290,6290,0
20230705,185900,183826280,6290,6290,6290,6290,0
20230705,185800,183826280,6290,6290,6290,6290,0
20230705,185700,183826280,6290,6290,6290,6290,0
20230705,185600,183826280,6290,6290,6290,6290,0
20230705,185500,183826280,6290,6290,6290,6290,0
20230705,185400,183826280,6290,6290,6290,6290,0
20230705,185300,183826280,6290,6290,6290,6290,0
20230705,185200,183826280,6290,6290,6290,6290,0
20230705,185100,183826280,6290,6290,6290,6290,0
20230705,185000,183826280,6290,6290,6290,6290,0
20230705,184900,183826280,6290,6290,6290,6290,0
20230705,184800,183826280,6290,6290,6290,6290,0
20230705,184700,183826280,6290,6290,6290,6290,0
20230705,184600,183826280,6290,6290,6290,6290,0
20230705,184500,183826280,6290,6290,6290,6290,0
20230705,184400,183826280,6290,6290,6290,6290,0
20230705,184300,183826280,6290,6290,6290,6290,0
20230705,184200,183826280,6290,6290,6290,6290,0
20230705,184100,183826280,6290,6290,6290,6290,0
20230705,184000,183826280,6290,6290,6290,6290,0
20230705,183900,183826280,6290,6290,6290,6290,0
20230705,183800,183826280,6290,6290,6290,6290,0
20230705,183700,183826280,6290,6290,6290,6290,0
20230705,183600,183826280,6290,6290,6290,6290,0
20230705,183500,183826280,6290,6290,6290,6290,0
20230705,183400,183826280,6290,6290,6290,6290,0
20230705,183300,183826280,6290,6290,6290,6290,0
20230705,183200,183826280,6290,6290,6290,6290,260
20230705,183100,183826280,6290,6290,6290,6290,0
20230705,183000,183826280,6290,6290,6290,6290,0
20230705,182900,183826280,6290,6290,6290,6290,0
20230705,182800,183826280,6290,6290,6290,6290,0
20230705,182700,183826280,6290,6290,6290,6290,0
20230705,182600,183826280,6290,6290,6290,6290,0
20230705,182500,183826280,6290,6290,6290,6290,0
20230705,182400,183826280,6290,6290,6290,6290,0
20230705,182300,183826280,6290,6290,6290,6290,0
20230705,182200,183826280,6290,6290,6290,6290,0
20230705,182100,183826280,6290,6290,6290,6290,0
20230705,182000,183826280,6290,6290,6290,6290,0
20230705,181900,183826280,6290,6290,6290,6290,0
20230705,181800,183826280,6290,6290,6290,6290,0
20230705,181700,183826280,6290,6290,6290,6290,0
20230705,181600,183826280,6290,6290,6290,6290,0
20230705,181500,183826280,6290,6290,6290,6290,0
20230705,181400,183826280,6290,6290,6290,6290,0
20230705,181300,183826280,6290,6290,6290,6290,0
20230705,181200,183826280,6290,6290,6290,6290,0
20230705,181100,183826280,6290,6290,6290,6290,0
20230705,181000,183826280,6290,6290,6290,6290,0
20230705,180900,183826280,6290,6290,6290,6290,0
20230705,180800,183826280,6290,6290,6290,6290,0
20230705,180700,183826280,6290,6290,6290,6290,0
20230705,180600,183826280,6290,6290,6290,6290,0
20230705,180500,183826280,6290,6290,6290,6290,0
20230705,180400,183826280,6290,6290,6290,6290,0
20230705,180300,183826280,6290,6290,6290,6290,0
20230705,180200,183826280,6290,6290,6290,6290,260
20230705,180100,183826280,6290,6290,6290,6290,0
20230705,180000,183826280,6290,6290,6290,6290,0
20230705,175900,183826280,6290,6290,6290,6290,0
20230705,175800,183826280,6290,6290,6290,6290,0
20230705,175700,183826280,6290,6290,6290,6290,0
20230705,175600,183826280,6290,6290,6290,6290,0
20230705,175500,183826280,6290,6290,6290,6290,0
20230705,175400,183826280,6290,6290,6290,6290,0
20230705,175300,183826280,6290,6290,6290,6290,0
20230705,175200,183826280,6290,6290,6290,6290,0
20230705,175100,183826280,6290,6290,6290,6290,0
20230705,175000,183826280,6290,6290,6290,6290,0
20230705,174900,183826280,6290,6290,6290,6290,0
20230705,174800,183826280,6290,6290,6290,6290,0
20230705,174700,183826280,6290,6290,6290,6290,0
20230705,174600,183826280,6290,6290,6290,6290,0
20230705,174500,183826280,6290,6290,6290,6290,0
20230705,174400,183826280,6290,6290,6290,6290,0
20230705,174300,183826280,6290,6290,6290,6290,0
20230705,174200,183826280,6290,6290,6290,6290,0
20230705,174100,183826280,6290,6290,6290,6290,0
20230705,174000,183826280,6290,6290,6290,6290,0
20230705,173900,183826280,6290,6290,6290,6290,0
20230705,173800,183826280,6290,6290,6290,6290,0
20230705,173700,183826280,6290,6290,6290,6290,0
20230705,173600,183826280,6290,6290,6290,6290,0
20230705,173500,183826280,6290,6290,6290,6290,0
20230705,173400,183826280,6290,6290,6290,6290,0
20230705,173300,183826280,6290,6290,6290,6290,0
20230705,173200,183826280,6290,6290,6290,6290,260
20230705,173100,183826280,6290,6290,6290,6290,0
20230705,173000,183826280,6290,6290,6290,6290,0
20230705,172900,183826280,6290,6290,6290,6290,0
20230705,172800,183826280,6290,6290,6290,6290,0
20230705,172700,183826280,6290,6290,6290,6290,0
20230705,172600,183826280,6290,6290,6290,6290,0
20230705,172500,183826280,6290,6290,6290,6290,0
20230705,172400,183826280,6290,6290,6290,6290,0
20230705,172300,183826280,6290,6290,6290,6290,0
20230705,172200,183826280,6290,6290,6290,6290,0
20230705,172100,183826280,6290,6290,6290,6290,0
20230705,172000,183826280,6290,6290,6290,6290,0
20230705,171900,183826280,6290,6290,6290,6290,0
20230705,171800,183826280,6290,6290,6290,6290,0
20230705,171700,183826280,6290,6290,6290,6290,0
20230705,171600,183826280,6290,6290,6290,6290,0
20230705,171500,183826280,6290,6290,6290,6290,0
20230705,171400,183826280,6290,6290,6290,6290,0
20230705,171300,183826280,6290,6290,6290,6290,0
20230705,171200,183826280,6290,6290,6290,6290,0
20230705,171100,183826280,6290,6290,6290,6290,0
20230705,171000,183826280,6290,6290,6290,6290,0
20230705,170900,183826280,6290,6290,6290,6290,0
20230705,170800,183826280,6290,6290,6290,6290,0
20230705,170700,183826280,6290,6290,6290,6290,0
20230705,170600,183826280,6290,6290,6290,6290,0
20230705,170500,183826280,6290,6290,6290,6290,0
20230705,170400,183826280,6290,6290,6290,6290,0
20230705,170300,183826280,6290,6290,6290,6290,0
20230705,170200,183826280,6290,6290,6290,6290,260
20230705,170100,183826280,6290,6290,6290,6290,0
20230705,170000,183826280,6290,6290,6290,6290,0
20230705,165900,183826280,6290,6290,6290,6290,0
20230705,165800,183826280,6290,6290,6290,6290,0
20230705,165700,183826280,6290,6290,6290,6290,0
20230705,165600,183826280,6290,6290,6290,6290,0
20230705,165500,183826280,6290,6290,6290,6290,0
20230705,165400,183826280,6290,6290,6290,6290,0
20230705,165300,183826280,6290,6290,6290,6290,0
20230705,165200,183826280,6290,6290,6290,6290,0
20230705,165100,183826280,6290,6290,6290,6290,0
20230705,165000,183826280,6290,6290,6290,6290,0
20230705,164900,183826280,6290,6290,6290,6290,0
20230705,164800,183826280,6290,6290,6290,6290,0
20230705,164700,183826280,6290,6290,6290,6290,0
20230705,164600,183826280,6290,6290,6290,6290,0
20230705,164500,183826280,6290,6290,6290,6290,0
20230705,164400,183826280,6290,6290,6290,6290,0
20230705,164300,183826280,6290,6290,6290,6290,0
20230705,164200,183826280,6290,6290,6290,6290,0
20230705,164100,183826280,6290,6290,6290,6290,0
20230705,164000,183826280,6290,6290,6290,6290,0
20230705,163900,183826280,6290,6290,6290,6290,0
20230705,163800,183826280,6290,6290,6290,6290,0
20230705,163700,183826280,6290,6290,6290,6290,0
20230705,163600,183826280,6290,6290,6290,6290,0
20230705,163500,183826280,6290,6290,6290,6290,0
20230705,163400,183826280,6290,6290,6290,6290,0
20230705,163300,183826280,6290,6290,6290,6290,0
20230705,163200,183826280,6290,6290,6290,6290,260
20230705,163100,183826280,6290,6290,6290,6290,0
20230705,163000,183826280,6290,6290,6290,6290,0
20230705,162900,183826280,6290,6290,6290,6290,0
20230705,162800,183826280,6290,6290,6290,6290,0
20230705,162700,183826280,6290,6290,6290,6290,0
20230705,162600,183826280,6290,6290,6290,6290,0
20230705,162500,183826280,6290,6290,6290,6290,0
20230705,162400,183826280,6290,6290,6290,6290,0
20230705,162300,183826280,6290,6290,6290,6290,0
20230705,162200,183826280,6290,6290,6290,6290,0
20230705,162100,183826280,6290,6290,6290,6290,0
20230705,162000,183826280,6290,6290,6290,6290,0
20230705,161900,183826280,6290,6290,6290,6290,0
20230705,161800,183826280,6290,6290,6290,6290,0
20230705,161700,183826280,6290,6290,6290,6290,0
20230705,161600,183826280,6290,6290,6290,6290,0
20230705,161500,183826280,6290,6290,6290,6290,0
20230705,161400,183826280,6290,6290,6290,6290,0
20230705,161300,183826280,6290,6290,6290,6290,0
20230705,161200,183826280,6290,6290,6290,6290,0
20230705,161100,183826280,6290,6290,6290,6290,0
20230705,161000,183826280,6290,6290,6290,6290,0
20230705,160900,183826280,6290,6290,6290,6290,0
20230705,160800,183826280,6290,6290,6290,6290,0
20230705,160700,183826280,6290,6290,6290,6290,0
20230705,160600,183826280,6290,6290,6290,6290,0
20230705,160500,183826280,6290,6290,6290,6290,0
20230705,160400,183826280,6290,6290,6290,6290,0
20230705,160300,183826280,6290,6290,6290,6290,0
20230705,160200,183826280,6290,6290,6290,6290,260
20230705,160100,183826280,6290,6290,6290,6290,0
20230705,160000,183826280,6290,6290,6290,6290,0
20230705,155900,183826280,6290,6290,6290,6290,0
20230705,155800,183826280,6290,6290,6290,6290,0
20230705,155700,183826280,6290,6290,6290,6290,0
20230705,155600,183826280,6290,6290,6290,6290,0
20230705,155500,183826280,6290,6290,6290,6290,0
20230705,155400,183826280,6290,6290,6290,6290,0
20230705,155300,183826280,6290,6290,6290,6290,0
20230705,155200,183826280,6290,6290,6290,6290,0
20230705,155100,183826280,6290,6290,6290,6290,0
20230705,155000,183826280,6290,6290,6290,6290,0
20230705,154900,183826280,6290,6290,6290,6290,0
20230705,154800,183826280,6290,6290,6290,6290,0
20230705,154700,183826280,6290,6290,6290,6290,0
20230705,154600,183826280,6290,6290,6290,6290,0
20230705,154500,183826280,6290,6290,6290,6290,0
20230705,154400,183826280,6290,6290,6290,6290,0
20230705,154300,183826280,6290,6290,6290,6290,0
20230705,154200,183826280,6290,6290,6290,6290,0
20230705,154100,183826280,6290,6290,6290,6290,0
20230705,154000,183826280,6290,6290,6290,6290,0
20230705,153900,183826280,6290,6290,6290,6290,0
20230705,153800,183826280,6290,6290,6290,6290,0
20230705,153700,183826280,6290,6290,6290,6290,0
20230705,153600,183826280,6290,6290,6290,6290,0
20230705,153500,183826280,6290,6290,6290,6290,0
20230705,153400,183826280,6290,6290,6290,6290,0
20230705,153300,183826280,6290,6290,6290,6290,0
20230705,153200,183826280,6290,6290,6290,6290,260
20230705,153100,183826280,6290,6290,6290,6290,0
20230705,153000,183826280,6290,6290,6290,6290,260
20230705,152900,182190880,6250,6250,6250,6250,0
20230705,152800,182190880,6250,6250,6250,6250,0
20230705,152700,182190880,6250,6250,6250,6250,0
20230705,152600,182190880,6250,6250,6250,6250,0
20230705,152500,182190880,6250,6250,6250,6250,0
20230705,152400,182190880,6250,6250,6250,6250,0
20230705,152300,182190880,6250,6250,6250,6250,0
20230705,152200,182190880,6250,6250,6250,6250,0
20230705,152100,182190880,6250,6250,6250,6250,0
20230705,152000,182190880,6250,6250,6250,6250,0
20230705,151900,182190880,6250,6250,6250,6250,2
20230705,151800,182178380,6260,6250,6270,6250,38
20230705,151700,181940820,6250,6250,6250,6250,31
20230705,151600,181747070,6270,6270,6270,6270,0
20230705,151500,181747070,6270,6250,6270,6240,52
20230705,151400,181422540,6250,6260,6260,6250,1501
20230705,151300,172040770,6270,6270,6270,6270,15
20230705,151200,171946720,6280,6280,6280,6280,0
20230705,151100,171946720,6280,6280,6280,6280,10
20230705,151000,171883920,6280,6280,6280,6280,0
20230705,150900,171883920,6280,6270,6280,6270,2
20230705,150800,171871370,6270,6270,6270,6270,50
20230705,150700,171557870,6280,6280,6280,6280,0
20230705,150600,171557870,6280,6280,6280,6280,0
20230705,150500,171557870,6280,6280,6280,6280,1
20230705,150400,171551590,6250,6250,6250,6250,79
20230705,150300,171057840,6250,6250,6250,6250,160
20230705,150200,170057840,6250,6290,6300,6250,6528
20230705,150100,129206180,6300,6300,6300,6290,27
20230705,150000,129036300,6280,6290,6300,6280,603
20230705,145900,125247970,6290,6290,6290,6290,1
20230705,145800,125241680,6290,6290,6290,6290,0
20230705,145700,125241680,6290,6290,6290,6290,0
20230705,145600,125241680,6290,6300,6300,6290,2
20230705,145500,125229090,6310,6310,6310,6310,0
20230705,145400,125229090,6310,6310,6310,6310,0
20230705,145300,125229090,6310,6310,6310,6310,0
20230705,145200,125229090,6310,6310,6310,6310,0
20230705,145100,125229090,6310,6310,6310,6310,0
20230705,145000,125229090,6310,6310,6310,6310,0
20230705,144900,125229090,6310,6300,6310,6300,2
20230705,144800,125216480,6300,6310,6330,6300,1066
20230705,144700,118489540,6320,6320,6320,6320,0
20230705,144600,118489540,6320,6320,6320,6320,0
20230705,144500,118489540,6320,6320,6320,6320,12
20230705,144400,118413700,6320,6320,6320,6320,0
20230705,144300,118413700,6320,6320,6320,6320,0
20230705,144200,118413700,6320,6320,6320,6320,0
20230705,144100,118413700,6320,6320,6320,6320,0
20230705,144000,118413700,6320,6320,6320,6320,0
20230705,143900,118413700,6320,6320,6320,6320,1
20230705,143800,118407380,6290,6300,6300,6290,5
20230705,143700,118375920,6320,6320,6320,6320,0
20230705,143600,118375920,6320,6320,6320,6320,0
20230705,143500,118375920,6320,6320,6320,6320,0
20230705,143400,118375920,6320,6320,6320,6320,0
20230705,143300,118375920,6320,6320,6320,6320,0
20230705,143200,118375920,6320,6320,6320,6320,50
20230705,143100,118059920,6320,6320,6320,6320,0
20230705,143000,118059920,6320,6320,6320,6320,0
20230705,142900,118059920,6320,6320,6320,6320,0
20230705,142800,118059920,6320,6320,6320,6320,0
20230705,142700,118059920,6320,6320,6320,6320,0
20230705,142600,118059920,6320,6300,6320,6300,2
20230705,142500,118047300,6300,6300,6300,6300,2
20230705,142400,118034700,6300,6300,6300,6300,23
20230705,142300,117889800,6320,6320,6320,6320,0
20230705,142200,117889800,6320,6320,6320,6320,0
20230705,142100,117889800,6320,6320,6320,6320,0
20230705,142000,117889800,6320,6320,6320,6320,0
20230705,141900,117889800,6320,6320,6320,6320,0
20230705,141800,117889800,6320,6300,6320,6300,30
20230705,141700,117700780,6300,6300,6300,6290,102
20230705,141600,117058190,6290,6290,6290,6290,0
20230705,141500,117058190,6290,6290,6290,6290,0
20230705,141400,117058190,6290,6290,6290,6290,1
20230705,141300,117051900,6300,6300,6300,6300,0
20230705,141200,117051900,6300,6300,6300,6300,0
20230705,141100,117051900,6300,6300,6300,6300,1
20230705,141000,117045600,6270,6290,6290,6270,285
20230705,140900,115257510,6290,6290,6290,6290,2
20230705,140800,115244930,6300,6290,6300,6290,24
20230705,140700,115093960,6300,6290,6300,6290,26
20230705,140600,114930410,6280,6300,6300,6280,486
20230705,140500,111878300,6290,6290,6290,6290,214
20230705,140400,110532240,6300,6300,6300,6300,391
20230705,140300,108068940,6310,6310,6310,6310,0
20230705,140200,108068940,6310,6310,6310,6310,0
20230705,140100,108068940,6310,6320,6320,6310,218
20230705,140000,106693350,6310,6310,6320,6310,5
20230705,135900,106661790,6310,6310,6310,6310,103
20230705,135800,106011860,6320,6320,6320,6320,1
20230705,135700,106005540,6320,6320,6320,6320,0
20230705,135600,106005540,6320,6320,6320,6320,0
20230705,135500,106005540,6320,6320,6320,6320,0
20230705,135400,106005540,6320,6320,6320,6320,0
20230705,135300,106005540,6320,6320,6320,6320,0
20230705,135200,106005540,6320,6320,6320,6320,0
20230705,135100,106005540,6320,6320,6320,6320,0
20230705,135000,106005540,6320,6320,6320,6320,0
20230705,134900,106005540,6320,6320,6320,6320,2
20230705,134800,105992900,6320,6320,6320,6320,0
20230705,134700,105992900,6320,6320,6320,6320,0
20230705,134600,105992900,6320,6320,6320,6320,0
20230705,134500,105992900,6320,6320,6320,6320,0
20230705,134400,105992900,6320,6320,6320,6320,0
20230705,134300,105992900,6320,6320,6320,6320,0
20230705,134200,105992900,6320,6320,6320,6320,0
20230705,134100,105992900,6320,6320,6320,6320,0
20230705,134000,105992900,6320,6320,6320,6320,0
20230705,133900,105992900,6320,6320,6320,6320,0
20230705,133800,105992900,6320,6320,6320,6320,0
20230705,133700,105992900,6320,6320,6320,6320,0
20230705,133600,105992900,6320,6320,6320,6320,0
20230705,133500,105992900,6320,6320,6320,6320,0
20230705,133400,105992900,6320,6320,6320,6320,0
20230705,133300,105992900,6320,6320,6320,6320,0
20230705,133200,105992900,6320,6320,6320,6320,0
20230705,133100,105992900,6320,6320,6320,6320,0
20230705,133000,105992900,6320,6320,6320,6320,0
20230705,132900,105992900,6320,6320,6320,6320,0
20230705,132800,105992900,6320,6320,6320,6320,0
20230705,132700,105992900,6320,6320,6320,6320,0
20230705,132600,105992900,6320,6320,6320,6320,0
20230705,132500,105992900,6320,6320,6320,6320,0
20230705,132400,105992900,6320,6320,6320,6320,0
20230705,132300,105992900,6320,6320,6320,6320,0
20230705,132200,105992900,6320,6320,6320,6320,0
20230705,132100,105992900,6320,6320,6320,6320,0
20230705,132000,105992900,6320,6310,6320,6310,5
20230705,131900,105961340,6310,6310,6310,6310,3
20230705,131800,105942410,6310,6320,6320,6310,104
20230705,131700,105285160,6320,6320,6320,6320,0
20230705,131600,105285160,6320,6320,6320,6320,0
20230705,131500,105285160,6320,6320,6320,6320,0
20230705,131400,105285160,6320,6320,6320,6320,0
20230705,131300,105285160,6320,6320,6320,6320,0
20230705,131200,105285160,6320,6320,6320,6310,3
20230705,131100,105266210,6310,6310,6310,6310,13
20230705,131000,105184180,6310,6320,6320,6310,14
20230705,130900,105095830,6320,6330,6330,6320,360
20230705,130800,102819450,6330,6330,6330,6330,0
20230705,130700,102819450,6330,6330,6330,6330,0
20230705,130600,102819450,6330,6330,6330,6330,0
20230705,130500,102819450,6330,6330,6330,6330,0
20230705,130400,102819450,6330,6330,6330,6330,0
20230705,130300,102819450,6330,6330,6330,6330,0
20230705,130200,102819450,6330,6330,6330,6330,0
20230705,130100,102819450,6330,6330,6330,6330,14
20230705,130000,102730830,6340,6340,6340,6340,1
20230705,125900,102724490,6330,6330,6330,6330,0
20230705,125800,102724490,6330,6330,6330,6330,0
20230705,125700,102724490,6330,6330,6330,6330,0
20230705,125600,102724490,6330,6330,6330,6330,216
20230705,125500,101357210,6340,6340,6340,6340,0
20230705,125400,101357210,6340,6330,6340,6330,4
20230705,125300,101331880,6340,6340,6340,6320,7
20230705,125200,101287560,6320,6330,6330,6320,500
20230705,125100,98127540,6350,6350,6350,6350,0
20230705,125000,98127540,6350,6350,6350,6350,0
20230705,124900,98127540,6350,6350,6350,6350,0
20230705,124800,98127540,6350,6330,6350,6330,9
20230705,124700,98070520,6330,6320,6330,6320,2
20230705,124600,98057870,6310,6310,6310,6310,151
20230705,124500,97105060,6310,6310,6310,6310,2
20230705,124400,97092440,6300,6300,6300,6300,0
20230705,124300,97092440,6300,6300,6300,6300,0
20230705,124200,97092440,6300,6300,6300,6300,0
20230705,124100,97092440,6300,6300,6300,6300,0
20230705,124000,97092440,6300,6300,6300,6300,0
20230705,123900,97092440,6300,6300,6300,6300,0
20230705,123800,97092440,6300,6300,6300,6300,7
20230705,123700,97048340,6300,6300,6300,6300,16
20230705,123600,96947540,6310,6310,6310,6300,312
20230705,123500,94978950,6310,6300,6310,6300,149
20230705,123400,94039250,6300,6300,6300,6300,0
20230705,123300,94039250,6300,6300,6300,6300,0
20230705,123200,94039250,6300,6300,6300,6300,0
20230705,123100,94039250,6300,6300,6300,6300,0
20230705,123000,94039250,6300,6300,6300,6300,0
20230705,122900,94039250,6300,6300,6300,6300,1
20230705,122800,94032950,6300,6300,6300,6300,0
20230705,122700,94032950,6300,6300,6300,6300,0
20230705,122600,94032950,6300,6300,6300,6300,0
20230705,122500,94032950,6300,6300,6300,6300,0
20230705,122400,94032950,6300,6300,6300,6300,0
20230705,122300,94032950,6300,6300,6300,6300,0
20230705,122200,94032950,6300,6300,6300,6300,0
20230705,122100,94032950,6300,6300,6300,6300,0
20230705,122000,94032950,6300,6300,6300,6300,0
20230705,121900,94032950,6300,6300,6300,6300,0
20230705,121800,94032950,6300,6300,6300,6300,0
20230705,121700,94032950,6300,6300,6300,6300,0
20230705,121600,94032950,6300,6300,6300,6300,0
20230705,121500,94032950,6300,6300,6300,6300,0
20230705,121400,94032950,6300,6300,6300,6300,0
20230705,121300,94032950,6300,6300,6300,6300,0
20230705,121200,94032950,6300,6280,6300,6280,397
20230705,121100,91539750,6280,6280,6280,6280,10
20230705,121000,91476950,6280,6280,6280,6280,0
20230705,120900,91476950,6280,6280,6280,6280,0
20230705,120800,91476950,6280,6280,6280,6280,0
20230705,120700,91476950,6280,6280,6280,6280,0
20230705,120600,91476950,6280,6280,6280,6280,0
20230705,120500,91476950,6280,6280,6280,6280,1
20230705,120400,91470670,6300,6300,6300,6300,0
20230705,120300,91470670,6300,6300,6300,6300,0
20230705,120200,91470670,6300,6300,6300,6300,0
20230705,120100,91470670,6300,6300,6300,6300,1
20230705,120000,91464370,6300,6300,6300,6300,30
20230705,115900,91275370,6310,6310,6310,6310,0
20230705,115800,91275370,6310,6310,6310,6310,1
20230705,115700,91269060,6310,6310,6310,6310,0
20230705,115600,91269060,6310,6310,6310,6310,0
20230705,115500,91269060,6310,6310,6310,6310,0
20230705,115400,91269060,6310,6310,6310,6310,0
20230705,115300,91269060,6310,6310,6310,6310,1
20230705,115200,91262750,6300,6300,6300,6300,17
20230705,115100,91155650,6300,6300,6300,6300,0
20230705,115000,91155650,6300,6300,6300,6300,3
20230705,114900,91136750,6300,6290,6300,6290,6
20230705,114800,91099000,6300,6300,6300,6300,0
20230705,114700,91099000,6300,6300,6300,6300,0
20230705,114600,91099000,6300,6300,6300,6300,1
20230705,114500,91092700,6290,6280,6290,6280,14
20230705,114400,91004770,6290,6300,6300,6290,2
20230705,114300,90992180,6290,6310,6310,6290,600
20230705,114200,87217680,6330,6320,6330,6320,2
20230705,114100,87205030,6320,6320,6320,6320,0
20230705,114000,87205030,6320,6320,6320,6320,0
20230705,113900,87205030,6320,6320,6320,6320,126
20230705,113800,86408710,6340,6340,6340,6340,1
20230705,113700,86402370,6300,6320,6320,6300,25
20230705,113600,86244830,6340,6340,6340,6340,0
20230705,113500,86244830,6340,6340,6340,6340,0
20230705,113400,86244830,6340,6310,6340,6310,5
20230705,113300,86213250,6300,6300,6300,6300,10
20230705,113200,86150250,6300,6300,6300,6300,0
20230705,113100,86150250,6300,6300,6300,6300,2
20230705,113000,86137650,6320,6320,6320,6320,16
20230705,112900,86036530,6320,6290,6320,6280,99
20230705,112800,85414600,6300,6320,6320,6300,3
20230705,112700,85395680,6280,6310,6310,6280,800
20230705,112600,80371040,6320,6320,6320,6320,0
20230705,112500,80371040,6320,6320,6320,6320,0
20230705,112400,80371040,6320,6320,6320,6320,1
20230705,112300,80364720,6320,6320,6320,6320,0
20230705,112200,80364720,6320,6320,6320,6320,0
20230705,112100,80364720,6320,6320,6320,6320,0
20230705,112000,80364720,6320,6310,6320,6310,2
20230705,111900,80352090,6300,6330,6330,6300,17
20230705,111800,80244840,6320,6320,6320,6320,397
20230705,111700,77735800,6320,6320,6320,6320,0
20230705,111600,77735800,6320,6320,6320,6320,16
20230705,111500,77634680,6320,6320,6320,6320,0
20230705,111400,77634680,6320,6320,6320,6320,0
20230705,111300,77634680,6320,6320,6320,6320,0
20230705,111200,77634680,6320,6320,6320,6320,0
20230705,111100,77634680,6320,6320,6320,6320,0
20230705,111000,77634680,6320,6320,6320,6320,0
20230705,110900,77634680,6320,6320,6320,6320,1
20230705,110800,77628360,6320,6320,6320,6320,0
20230705,110700,77628360,6320,6320,6320,6320,0
20230705,110600,77628360,6320,6300,6320,6300,11
20230705,110500,77559040,6320,6310,6320,6310,15
20230705,110400,77464380,6310,6300,6310,6300,17
20230705,110300,77357270,6300,6300,6300,6300,1
20230705,110200,77350970,6280,6280,6280,6280,0
20230705,110100,77350970,6280,6300,6300,6280,439
20230705,110000,74593030,6310,6310,6310,6310,2
20230705,105900,74580410,6310,6310,6310,6310,10
20230705,105800,74517310,6310,6310,6310,6310,0
20230705,105700,74517310,6310,6310,6310,6310,2
20230705,105600,74504690,6310,6310,6310,6310,4
20230705,105500,74479450,6310,6310,6310,6290,34
20230705,105400,74265410,6310,6310,6310,6310,0
20230705,105300,74265410,6310,6310,6310,6310,0
20230705,105200,74265410,6310,6310,6310,6310,0
20230705,105100,74265410,6310,6310,6310,6310,1
20230705,105000,74259100,6300,6300,6300,6300,2
20230705,104900,74246500,6300,6280,6300,6280,193
20230705,104800,73034440,6290,6300,6300,6290,208
20230705,104700,71725670,6310,6310,6310,6310,0
20230705,104600,71725670,6310,6310,6310,6310,1
20230705,104500,71719360,6310,6310,6310,6310,1
20230705,104400,71713050,6300,6300,6300,6300,56
20230705,104300,71360250,6290,6290,6290,6290,17
20230705,104200,71253320,6300,6300,6300,6300,1
20230705,104100,71247020,6290,6290,6290,6290,155
20230705,104000,70272070,6300,6300,6300,6300,2
20230705,103900,70259470,6310,6310,6310,6310,10
20230705,103800,70196370,6320,6320,6320,6320,0
20230705,103700,70196370,6320,6320,6320,6320,0
20230705,103600,70196370,6320,6320,6320,6320,1
20230705,103500,70190050,6300,6300,6300,6300,0
20230705,103400,70190050,6300,6300,6300,6300,0
20230705,103300,70190050,6300,6300,6300,6300,0
20230705,103200,70190050,6300,6300,6300,6300,0
20230705,103100,70190050,6300,6300,6300,6300,0
20230705,103000,70190050,6300,6300,6300,6300,0
20230705,102900,70190050,6300,6300,6300,6280,181
20230705,102800,69052650,6320,6320,6320,6320,0
20230705,102700,69052650,6320,6320,6320,6320,0
20230705,102600,69052650,6320,6320,6320,6320,0
20230705,102500,69052650,6320,6320,6320,6320,0
20230705,102400,69052650,6320,6320,6320,6320,0
20230705,102300,69052650,6320,6320,6320,6320,1
20230705,102200,69046330,6310,6310,6310,6310,0
20230705,102100,69046330,6310,6310,6310,6310,0
20230705,102000,69046330,6310,6310,6310,6310,3
20230705,101900,69027400,6310,6330,6330,6280,2489
20230705,101800,53336620,6330,6330,6330,6330,41
20230705,101700,53077090,6330,6330,6330,6330,0
20230705,101600,53077090,6330,6330,6330,6330,0
20230705,101500,53077090,6330,6330,6330,6330,158
20230705,101400,52076950,6330,6340,6340,6330,20
20230705,101300,51950330,6350,6350,6350,6350,2
20230705,101200,51937630,6360,6360,6360,6360,0
20230705,101100,51937630,6360,6360,6360,6360,0
20230705,101000,51937630,6360,6340,6360,6340,3
20230705,100900,51918590,6340,6340,6340,6340,2
20230705,100800,51905910,6360,6360,6360,6360,0
20230705,100700,51905910,6360,6360,6360,6360,0
20230705,100600,51905910,6360,6360,6360,6360,0
20230705,100500,51905910,6360,6360,6360,6360,0
20230705,100400,51905910,6360,6360,6360,6360,1
20230705,100300,51899550,6330,6330,6330,6330,0
20230705,100200,51899550,6330,6370,6370,6330,1004
20230705,100100,45543390,6380,6380,6380,6380,0
20230705,100000,45543390,6380,6370,6380,6370,11
20230705,095900,45473260,6360,6360,6360,6360,1
20230705,095800,45466900,6370,6370,6370,6370,0
20230705,095700,45466900,6370,6370,6370,6370,1
20230705,095600,45460530,6350,6350,6350,6350,0
20230705,095500,45460530,6350,6350,6350,6350,0
20230705,095400,45460530,6350,6350,6350,6350,169
20230705,095300,44387380,6350,6350,6350,6350,0
20230705,095200,44387380,6350,6350,6350,6350,0
20230705,095100,44387380,6350,6350,6350,6350,0
20230705,095000,44387380,6350,6350,6350,6350,300
20230705,094900,42482380,6350,6350,6350,6350,0
20230705,094800,42482380,6350,6350,6350,6350,0
20230705,094700,42482380,6350,6350,6350,6350,2
20230705,094600,42469680,6360,6360,6360,6360,0
20230705,094500,42469680,6360,6360,6360,6360,0
20230705,094400,42469680,6360,6360,6360,6360,10
20230705,094300,42406080,6360,6370,6370,6360,926
20230705,094200,36512820,6370,6370,6370,6370,13
20230705,094100,36430010,6380,6380,6380,6380,0
20230705,094000,36430010,6380,6370,6380,6370,119
20230705,093900,35671880,6380,6380,6380,6380,30
20230705,093800,35480480,6380,6380,6380,6380,0
20230705,093700,35480480,6380,6380,6380,6380,10
20230705,093600,35416680,6380,6380,6380,6380,0
20230705,093500,35416680,6380,6380,6380,6380,10
20230705,093400,35352880,6380,6380,6380,6380,707
20230705,093300,30842220,6390,6390,6390,6390,434
20230705,093200,28068960,6400,6400,6400,6400,3
20230705,093100,28049760,6390,6390,6390,6390,66
20230705,093000,27628020,6390,6390,6390,6390,0
20230705,092900,27628020,6390,6390,6390,6390,0
20230705,092800,27628020,6390,6390,6390,6390,0
20230705,092700,27628020,6390,6370,6390,6360,104
20230705,092600,26966490,6360,6360,6360,6360,0
20230705,092500,26966490,6360,6360,6360,6360,0
20230705,092400,26966490,6360,6380,6380,6360,500
20230705,092300,23785250,6390,6390,6390,6390,0
20230705,092200,23785250,6390,6390,6390,6390,1
20230705,092100,23778860,6370,6370,6370,6370,0
20230705,092000,23778860,6370,6370,6370,6370,530
20230705,091900,20402760,6390,6410,6420,6380,390
20230705,091800,17913630,6410,6410,6410,6410,77
20230705,091700,17420060,6410,6410,6410,6400,35
20230705,091600,17195720,6400,6410,6410,6400,12
20230705,091500,17118810,6400,6400,6410,6400,214
20230705,091400,15749200,6400,6420,6420,6400,705
20230705,091300,11234580,6420,6380,6420,6380,391
20230705,091200,8729900,6390,6360,6390,6360,201
20230705,091100,7449600,6360,6360,6360,6360,0
20230705,091000,7449600,6360,6360,6360,6360,0
20230705,090900,7449600,6360,6360,6360,6360,0
20230705,090800,7449600,6360,6360,6360,6360,1
20230705,090700,7443240,6350,6360,6360,6350,49
20230705,090600,7132080,6320,6360,6360,6300,426
20230705,090500,4441230,6370,6370,6380,6370,75
20230705,090400,3963440,6370,6370,6370,6370,0
20230705,090300,3963440,6370,6370,6370,6370,1
20230705,090200,3957070,6350,6340,6350,6340,264
20230705,090100,2280720,6310,6320,6320,6310,160
20230705,090000,1269950,6350,6350,6350,6340,200